Ship Healthcare Holdings, Inc. (TYO:3360)
Japan · Delayed Price · Currency is JPY 2,319.50
+21.50 (0.94%)
Jul 15, 2026, 3:12 PM JST
Ship Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,310.00 | 2,320.00 | 2,295.50 | 2,298.00 | 2,298.00 | 0.48% | 145,800 |
| Jul 13, 2026 | 2,284.50 | 2,301.50 | 2,271.50 | 2,287.00 | 2,287.00 | 0.93% | 181,200 |
| Jul 10, 2026 | 2,276.00 | 2,282.50 | 2,260.00 | 2,266.00 | 2,266.00 | -0.44% | 200,100 |
| Jul 9, 2026 | 2,285.50 | 2,291.50 | 2,272.50 | 2,276.00 | 2,276.00 | -0.68% | 158,600 |
| Jul 8, 2026 | 2,303.00 | 2,324.00 | 2,288.00 | 2,291.50 | 2,291.50 | -0.04% | 213,000 |
| Jul 7, 2026 | 2,294.00 | 2,295.50 | 2,263.50 | 2,292.50 | 2,292.50 | -0.30% | 230,300 |
| Jul 6, 2026 | 2,287.00 | 2,299.50 | 2,271.50 | 2,299.50 | 2,299.50 | 1.97% | 174,200 |
| Jul 3, 2026 | 2,279.50 | 2,282.50 | 2,250.50 | 2,255.00 | 2,255.00 | -0.18% | 222,600 |
| Jul 2, 2026 | 2,208.00 | 2,288.00 | 2,200.00 | 2,259.00 | 2,259.00 | 4.29% | 432,300 |
| Jul 1, 2026 | 2,161.50 | 2,174.00 | 2,143.50 | 2,166.00 | 2,166.00 | - | 259,300 |
| Jun 30, 2026 | 2,189.00 | 2,198.50 | 2,151.50 | 2,166.00 | 2,166.00 | -0.89% | 389,500 |
| Jun 29, 2026 | 2,107.00 | 2,188.00 | 2,104.50 | 2,185.50 | 2,185.50 | 2.90% | 378,100 |
| Jun 26, 2026 | 2,109.50 | 2,124.00 | 2,087.50 | 2,124.00 | 2,124.00 | 1.17% | 271,300 |
| Jun 25, 2026 | 2,113.50 | 2,126.50 | 2,098.00 | 2,099.50 | 2,099.50 | -0.05% | 203,300 |
| Jun 24, 2026 | 2,112.00 | 2,120.00 | 2,093.50 | 2,100.50 | 2,100.50 | -0.07% | 180,400 |
| Jun 23, 2026 | 2,100.00 | 2,115.00 | 2,084.00 | 2,102.00 | 2,102.00 | 0.72% | 274,600 |
| Jun 22, 2026 | 2,094.00 | 2,106.50 | 2,075.00 | 2,087.00 | 2,087.00 | -0.33% | 253,400 |
| Jun 19, 2026 | 2,120.00 | 2,130.50 | 2,085.50 | 2,094.00 | 2,094.00 | -2.20% | 310,600 |
| Jun 18, 2026 | 2,112.00 | 2,141.50 | 2,094.50 | 2,141.00 | 2,141.00 | 1.37% | 264,800 |
| Jun 17, 2026 | 2,102.00 | 2,131.00 | 2,091.50 | 2,112.00 | 2,112.00 | -0.61% | 399,800 |
| Jun 16, 2026 | 2,124.50 | 2,136.00 | 2,103.50 | 2,125.00 | 2,125.00 | 0.02% | 312,500 |
| Jun 15, 2026 | 2,122.50 | 2,131.50 | 2,109.00 | 2,124.50 | 2,124.50 | 0.09% | 241,200 |
| Jun 12, 2026 | 2,101.00 | 2,130.00 | 2,083.00 | 2,122.50 | 2,122.50 | 0.54% | 410,900 |
| Jun 11, 2026 | 2,100.00 | 2,113.00 | 2,074.50 | 2,111.00 | 2,111.00 | -0.54% | 233,500 |
| Jun 10, 2026 | 2,121.50 | 2,141.00 | 2,110.00 | 2,122.50 | 2,122.50 | 1.46% | 243,400 |
| Jun 9, 2026 | 2,076.00 | 2,099.00 | 2,053.00 | 2,092.00 | 2,092.00 | 0.79% | 421,200 |
| Jun 8, 2026 | 2,040.00 | 2,075.50 | 2,020.00 | 2,075.50 | 2,075.50 | 3.28% | 522,500 |
| Jun 5, 2026 | 2,025.00 | 2,035.50 | 1,994.50 | 2,009.50 | 2,009.50 | -0.02% | 277,300 |
| Jun 4, 2026 | 2,022.50 | 2,022.50 | 1,989.50 | 2,010.00 | 2,010.00 | -0.77% | 198,100 |
| Jun 3, 2026 | 2,012.50 | 2,031.00 | 1,989.50 | 2,025.50 | 2,025.50 | 0.65% | 244,600 |
| Jun 2, 2026 | 1,953.00 | 2,019.50 | 1,938.00 | 2,012.50 | 2,012.50 | 1.51% | 261,200 |
| Jun 1, 2026 | 2,051.50 | 2,055.00 | 1,951.00 | 1,982.50 | 1,982.50 | -5.12% | 349,500 |
| May 29, 2026 | 2,105.50 | 2,140.00 | 2,089.50 | 2,089.50 | 2,089.50 | -0.02% | 337,000 |
| May 28, 2026 | 2,093.50 | 2,124.50 | 2,071.50 | 2,090.00 | 2,090.00 | -0.59% | 264,100 |
| May 27, 2026 | 2,095.50 | 2,112.50 | 2,078.00 | 2,102.50 | 2,102.50 | 0.41% | 218,900 |
| May 26, 2026 | 2,118.00 | 2,119.50 | 2,077.50 | 2,094.00 | 2,094.00 | -1.39% | 290,700 |
| May 25, 2026 | 2,137.00 | 2,137.50 | 2,078.00 | 2,123.50 | 2,123.50 | -0.82% | 271,800 |
| May 22, 2026 | 2,152.50 | 2,154.50 | 2,123.50 | 2,141.00 | 2,141.00 | -0.51% | 177,200 |
| May 21, 2026 | 2,149.00 | 2,180.50 | 2,136.50 | 2,152.00 | 2,152.00 | 0.70% | 161,700 |
| May 20, 2026 | 2,196.50 | 2,198.00 | 2,105.00 | 2,137.00 | 2,137.00 | -2.06% | 278,900 |
| May 19, 2026 | 2,135.00 | 2,182.00 | 2,128.50 | 2,182.00 | 2,182.00 | 3.81% | 335,700 |
| May 18, 2026 | 2,132.50 | 2,139.50 | 2,082.00 | 2,102.00 | 2,102.00 | -1.96% | 306,000 |
| May 15, 2026 | 2,084.50 | 2,144.00 | 2,059.00 | 2,144.00 | 2,144.00 | 3.15% | 288,800 |
| May 14, 2026 | 2,060.00 | 2,092.00 | 2,055.50 | 2,078.50 | 2,078.50 | 1.79% | 272,900 |
| May 13, 2026 | 2,092.50 | 2,105.00 | 2,037.00 | 2,042.00 | 2,042.00 | -9.59% | 495,700 |
| May 12, 2026 | 2,250.00 | 2,264.50 | 2,230.50 | 2,258.50 | 2,258.50 | 0.47% | 210,200 |
| May 11, 2026 | 2,238.00 | 2,280.50 | 2,238.00 | 2,248.00 | 2,248.00 | -0.79% | 200,200 |
| May 8, 2026 | 2,270.00 | 2,282.50 | 2,230.00 | 2,266.00 | 2,266.00 | -0.20% | 282,800 |
| May 7, 2026 | 2,284.50 | 2,318.50 | 2,270.50 | 2,270.50 | 2,270.50 | -1.71% | 302,800 |
| May 1, 2026 | 2,311.50 | 2,318.00 | 2,285.00 | 2,310.00 | 2,310.00 | -0.52% | 138,900 |